Spot 92.71
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.85 | 19.70 | 17.77 | +1.00 | 41.5% | 75 | 41.5% | +0.00 | — | — | 1.25 | — |
| — | 14.85 | 18.70 | 16.77 | +1.00 | 41.3% | 76 | 41.3% | +0.00 | — | — | 1.15 | — |
| — | 13.85 | 17.55 | 15.70 | +1.00 | 41.8% | 77 | 41.8% | +0.00 | — | — | 2.13 | — |
| — | 13.35 | 17.20 | 15.28 | +1.00 | 42.4% | 77.5 | 42.4% | -0.00 | — | — | 0.50 | — |
| — | 12.85 | 16.55 | 14.70 | +1.00 | 43.3% | 78 | 43.3% | -0.00 | — | — | 2.13 | — |
| — | 11.85 | 15.35 | 13.60 | +1.00 | 45.7% | 79 | 45.7% | -0.00 | — | — | 1.20 | — |
| — | 10.85 | 14.70 | 12.78 | +1.00 | 48.6% | 80 | 48.6% | -0.00 | — | — | 0.01 | — |
| — | 9.90 | 13.35 | 11.62 | +1.00 | 51.4% | 81 | 51.4% | -0.00 | — | — | 1.28 | — |
| — | 8.90 | 12.70 | 10.80 | +1.00 | 53.0% | 82 | 53.0% | -0.00 | — | — | 0.11 | — |
| — | 8.40 | 11.85 | 10.12 | +0.99 | 53.1% | 82.5 | 53.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 7.90 | 11.35 | 9.62 | +0.99 | 52.6% | 83 | 52.6% | -0.01 | — | — | 1.02 | — |
| — | 6.90 | 10.55 | 8.72 | +0.99 | 50.1% | 84 | 50.1% | -0.01 | — | — | 0.07 | — |
| — | 5.90 | 9.40 | 7.65 | +0.98 | 46.3% | 85 | 46.3% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 4.90 | 8.40 | 6.65 | +0.98 | 42.3% | 86 | 42.3% | -0.02 | — | — | 0.10 | — |
| — | 3.90 | 7.40 | 5.65 | +0.97 | 38.8% | 87 | 38.8% | -0.03 | — | — | 0.15 | — |
| — | 4.30 | 6.00 | 5.15 | +0.96 | 37.3% | 87.5 | 37.3% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 3.00 | 6.65 | 4.83 | +0.96 | 35.9% | 88 | 35.9% | -0.05 | 0.15 | 0.05 | 0.25 | — |
| — | 2.85 | 4.60 | 3.73 | +0.92 | 33.7% | 89 | 33.7% | -0.08 | 0.15 | 0.04 | 0.27 | — |
| — | 2.87 | 3.30 | 3.08 | +0.87 | 32.0% | 90 | 32.0% | -0.13 | 0.19 | 0.10 | 0.28 | — |
| — | 1.80 | 2.65 | 2.23 | +0.78 | 30.8% | 91 | 30.8% | -0.22 | 0.42 | 0.27 | 0.58 | — |
| — | 1.05 | 1.85 | 1.45 | +0.65 | 30.0% | 92 | 30.0% | -0.35 | 0.69 | 0.39 | 1.00 | — |
| — | 0.87 | 1.47 | 1.17 | +0.58 | 29.7% | 92.5 | 29.7% | -0.42 | 0.96 | 0.61 | 1.32 | — |
| — | 0.20 | 1.00 | 0.60 | +0.50 | 29.5% | 93 | 29.5% | -0.50 | 1.15 | 0.65 | 1.65 | — |
| — | 0.29 | 0.78 | 0.54 | +0.34 | 29.8% | 94 | 29.8% | -0.66 | 1.95 | 1.29 | 2.60 | 48 |
| — | 0.18 | 0.36 | 0.27 | +0.22 | 30.8% | 95 | 30.8% | -0.78 | 3.06 | 2.17 | 3.95 | — |
| — | 0.12 | 0.40 | 0.26 | +0.14 | 32.6% | 96 | 32.6% | -0.86 | 4.20 | 3.00 | 5.40 | — |
| — | 0.04 | 0.31 | 0.17 | +0.09 | 35.3% | 97 | 35.3% | -0.92 | 5.10 | 3.90 | 6.30 | — |
| — | — | 0.20 | — | +0.08 | 36.9% | 97.5 | 36.9% | -0.93 | 5.60 | 4.45 | 6.75 | — |
| — | — | 2.19 | — | +0.06 | 38.7% | 98 | 38.7% | -0.94 | 6.08 | 4.90 | 7.25 | — |
| — | 0.01 | 0.11 | 0.06 | +0.05 | 42.6% | 99 | 42.6% | -0.96 | 6.62 | 5.00 | 8.25 | — |
| — | 0.03 | 0.10 | 0.07 | +0.05 | 47.0% | 100 | 47.0% | -0.96 | 7.88 | 6.55 | 9.20 | — |
| — | — | 2.25 | — | +0.04 | 51.7% | 101 | 51.7% | -0.97 | 9.03 | 7.85 | 10.20 | — |
| — | — | 2.14 | — | +0.03 | 56.2% | 102 | 56.2% | -0.97 | 10.00 | 8.80 | 11.20 | — |
| — | — | 2.24 | — | +0.03 | 60.1% | 103 | 60.1% | -0.97 | 10.88 | 9.55 | 12.20 | — |
| — | — | 2.13 | — | +0.02 | 62.9% | 104 | 62.9% | -0.98 | 11.88 | 10.55 | 13.20 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 64.5% | 105 | 64.5% | -0.98 | 12.82 | 11.50 | 14.15 | — |
| — | — | 1.63 | — | +0.01 | 64.7% | 106 | 64.7% | -0.99 | 14.07 | 13.00 | 15.15 | — |
| — | — | 0.25 | — | +0.00 | 57.4% | 110 | 57.4% | -1.00 | 17.82 | 16.15 | 19.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.